致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 10.64 | 10.78 | 0.19 | 1.79% | 10.62 | 10.83 | 282094 | 30339 | 2.25% |
| 2025-10-30 | 10.82 | 10.59 | -0.25 | -2.31% | 10.58 | 10.83 | 269796 | 28827 | 2.15% |
| 2025-10-29 | 10.90 | 10.84 | -0.04 | -0.37% | 10.71 | 10.91 | 265896 | 28653 | 2.12% |
| 2025-10-28 | 10.91 | 10.88 | 0.06 | 0.55% | 10.84 | 11.02 | 285920 | 31247 | 2.28% |
| 2025-10-27 | 10.80 | 10.82 | -0.04 | -0.37% | 10.71 | 10.99 | 288889 | 31332 | 2.30% |
| 2025-10-24 | 10.83 | 10.86 | -0.03 | -0.28% | 10.74 | 11.06 | 334743 | 36489 | 2.67% |
| 2025-10-23 | 10.85 | 10.89 | 0.03 | 0.28% | 10.67 | 10.93 | 250733 | 27037 | 2.00% |
| 2025-10-22 | 11.00 | 10.86 | -0.28 | -2.51% | 10.84 | 11.11 | 330030 | 36165 | 2.63% |
| 2025-10-21 | 11.16 | 11.14 | -0.09 | -0.80% | 11.00 | 11.17 | 345861 | 38308 | 2.76% |
| 2025-10-20 | 11.23 | 11.23 | -0.01 | -0.09% | 11.08 | 11.35 | 383383 | 42832 | 3.06% |
| 2025-10-17 | 11.08 | 11.24 | 0.21 | 1.90% | 11.00 | 11.46 | 567571 | 64020 | 4.53% |
| 2025-10-16 | 11.15 | 11.03 | -0.27 | -2.39% | 11.01 | 11.29 | 373878 | 41582 | 2.98% |
| 2025-10-15 | 10.85 | 11.30 | 0.50 | 4.63% | 10.76 | 11.48 | 705220 | 78717 | 5.62% |
| 2025-10-14 | 10.72 | 10.80 | 0.07 | 0.65% | 10.70 | 10.94 | 304247 | 32921 | 2.43% |
| 2025-10-13 | 10.49 | 10.73 | -0.05 | -0.46% | 10.36 | 10.77 | 251031 | 26699 | 2.00% |
| 2025-10-10 | 10.72 | 10.78 | 0.03 | 0.28% | 10.65 | 10.92 | 280019 | 30276 | 2.23% |
| 2025-10-09 | 10.83 | 10.75 | -0.07 | -0.65% | 10.65 | 10.85 | 237566 | 25498 | 1.89% |
| 2025-09-30 | 10.72 | 10.82 | 0.13 | 1.22% | 10.72 | 10.88 | 226373 | 24492 | 1.80% |
| 2025-09-29 | 10.76 | 10.69 | -0.07 | -0.65% | 10.53 | 10.79 | 284112 | 30230 | 2.27% |
| 2025-09-26 | 10.73 | 10.76 | -0.01 | -0.09% | 10.68 | 10.95 | 286091 | 30935 | 2.28% |
| 2025-09-25 | 10.90 | 10.77 | -0.15 | -1.37% | 10.77 | 10.99 | 261249 | 28413 | 2.08% |
| 2025-09-24 | 10.88 | 10.92 | 0.02 | 0.18% | 10.78 | 11.00 | 245662 | 26842 | 1.96% |
| 2025-09-23 | 11.17 | 10.90 | -0.34 | -3.02% | 10.76 | 11.21 | 365212 | 39868 | 2.91% |
| 2025-09-22 | 11.28 | 11.24 | -0.03 | -0.27% | 11.06 | 11.29 | 278428 | 31050 | 2.22% |
| 2025-09-19 | 11.49 | 11.27 | -0.18 | -1.57% | 11.24 | 11.51 | 339404 | 38431 | 2.71% |
| 2025-09-18 | 11.70 | 11.45 | -0.25 | -2.14% | 11.38 | 11.76 | 394708 | 45796 | 3.15% |
| 2025-09-17 | 11.71 | 11.70 | -0.02 | -0.17% | 11.64 | 11.77 | 252585 | 29540 | 2.01% |
| 2025-09-16 | 11.49 | 11.72 | 0.24 | 2.09% | 11.49 | 11.79 | 345255 | 40212 | 2.75% |
| 2025-09-15 | 11.60 | 11.48 | -0.16 | -1.37% | 11.47 | 11.69 | 297088 | 34302 | 2.37% |
| 2025-09-12 | 11.80 | 11.64 | -0.14 | -1.19% | 11.64 | 11.87 | 360281 | 42247 | 2.87% |
| 2025-09-11 | 11.61 | 11.78 | 0.12 | 1.03% | 11.44 | 11.78 | 444827 | 51567 | 3.55% |
| 2025-09-10 | 11.63 | 11.66 | -0.08 | -0.68% | 11.58 | 11.82 | 297736 | 34861 | 2.37% |
| 2025-09-09 | 11.90 | 11.74 | -0.16 | -1.34% | 11.73 | 12.00 | 335763 | 39850 | 2.68% |
| 2025-09-08 | 11.81 | 11.90 | 0.00 | 0.00% | 11.79 | 12.02 | 338620 | 40315 | 2.70% |
| 2025-09-05 | 11.99 | 11.90 | -0.10 | -0.83% | 11.60 | 11.99 | 514692 | 60516 | 4.10% |
| 2025-09-04 | 11.64 | 12.00 | 0.36 | 3.09% | 11.63 | 12.39 | 727625 | 87358 | 5.80% |
| 2025-09-03 | 12.06 | 11.64 | -0.35 | -2.92% | 11.60 | 12.06 | 408528 | 48200 | 3.26% |
| 2025-09-02 | 12.27 | 11.99 | -0.34 | -2.76% | 11.94 | 12.33 | 500598 | 60512 | 3.99% |
| 2025-09-01 | 12.36 | 12.33 | -0.07 | -0.56% | 12.25 | 12.51 | 416023 | 51469 | 3.32% |
| 2025-08-29 | 12.39 | 12.40 | -0.01 | -0.08% | 12.31 | 12.68 | 461236 | 57622 | 3.68% |
| 2025-08-28 | 12.60 | 12.43 | -0.17 | -1.35% | 12.12 | 12.72 | 769113 | 95162 | 6.13% |
| 2025-08-27 | 13.01 | 12.60 | -0.33 | -2.55% | 12.60 | 13.05 | 724924 | 93208 | 5.78% |
| 2025-08-26 | 12.92 | 12.93 | -0.11 | -0.84% | 12.86 | 13.04 | 556983 | 72087 | 4.44% |
| 2025-08-25 | 12.78 | 13.04 | 0.27 | 2.11% | 12.71 | 13.15 | 1058837 | 136925 | 8.44% |
| 2025-08-22 | 12.81 | 12.77 | -0.02 | -0.16% | 12.66 | 12.82 | 547222 | 69624 | 4.36% |
| 2025-08-21 | 12.85 | 12.79 | -0.06 | -0.47% | 12.76 | 12.94 | 577590 | 74215 | 4.61% |
| 2025-08-20 | 12.87 | 12.85 | -0.08 | -0.62% | 12.73 | 12.89 | 591992 | 75804 | 4.72% |
| 2025-08-19 | 13.00 | 12.93 | 0.08 | 0.62% | 12.80 | 13.09 | 819477 | 105922 | 6.53% |
| 2025-08-18 | 12.63 | 12.85 | 0.22 | 1.74% | 12.59 | 12.85 | 691219 | 88176 | 5.51% |
| 2025-08-15 | 12.60 | 12.63 | 0.02 | 0.16% | 12.51 | 12.65 | 470088 | 59263 | 3.75% |
| 2025-08-14 | 12.69 | 12.61 | -0.13 | -1.02% | 12.56 | 12.76 | 471595 | 59647 | 3.76% |
| 2025-08-13 | 12.69 | 12.74 | 0.14 | 1.11% | 12.60 | 12.74 | 491563 | 62319 | 3.92% |
| 2025-08-12 | 12.68 | 12.60 | -0.12 | -0.94% | 12.57 | 12.72 | 432058 | 54572 | 3.44% |
| 2025-08-11 | 12.66 | 12.72 | 0.03 | 0.24% | 12.65 | 12.74 | 478499 | 60721 | 3.82% |
| 2025-08-08 | 12.85 | 12.69 | -0.24 | -1.86% | 12.65 | 12.86 | 539295 | 68600 | 4.30% |
| 2025-08-07 | 12.78 | 12.93 | 0.05 | 0.39% | 12.73 | 13.12 | 670291 | 86893 | 5.34% |
| 2025-08-06 | 12.99 | 12.88 | 0.10 | 0.78% | 12.86 | 13.16 | 678905 | 87988 | 5.41% |
| 2025-08-05 | 12.81 | 12.78 | 0.00 | 0.00% | 12.71 | 12.90 | 506497 | 64668 | 4.04% |
| 2025-08-04 | 13.01 | 12.78 | -0.47 | -3.55% | 12.70 | 13.04 | 835299 | 106851 | 6.66% |
| 2025-08-01 | 13.17 | 13.25 | -0.16 | -1.19% | 13.17 | 13.70 | 824880 | 110527 | 6.57% |
| 2025-07-31 | 13.60 | 13.41 | -0.66 | -4.69% | 13.40 | 13.97 | 1239605 | 170085 | 9.88% |
| 2025-07-30 | 13.25 | 14.07 | 0.38 | 2.78% | 13.16 | 14.65 | 1913918 | 262610 | 15.25% |
| 2025-07-29 | 14.96 | 13.69 | 0.30 | 2.24% | 13.62 | 14.99 | 2556785 | 365032 | 20.38% |
| 2025-07-28 | 13.06 | 13.39 | 0.51 | 3.96% | 12.91 | 13.44 | 862181 | 114267 | 6.87% |
| 2025-07-25 | 12.99 | 12.88 | -0.20 | -1.53% | 12.87 | 13.05 | 353528 | 45692 | 2.82% |
| 2025-07-24 | 13.02 | 13.08 | 0.00 | 0.00% | 12.92 | 13.19 | 430385 | 56163 | 3.43% |